Comfort Systems USA (NY: FIX )

356.54 -0.39 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 11.23 11.35 11.15 11.22 370,648 -0.02(-0.22%)
Nov 29, 2006 11.46 11.71 11.16 11.24 496,081 -0.15(-1.31%)
Nov 28, 2006 11.37 11.57 11.23 11.39 303,421 -0.02(-0.15%)
Nov 27, 2006 11.43 11.47 11.18 11.41 413,220 -0.07(-0.58%)
Nov 24, 2006 11.47 11.59 11.47 11.47 41,851 -0.04(-0.36%)
Nov 22, 2006 11.66 11.71 11.50 11.52 117,015 -0.08(-0.72%)
Nov 21, 2006 11.47 11.67 11.47 11.60 182,798 +0.19(+1.68%)
Nov 20, 2006 11.35 11.59 11.31 11.41 223,447 +0.00(+0.00%)
Nov 17, 2006 11.14 11.52 11.08 11.41 400,593 +0.37(+3.31%)
Nov 16, 2006 11.15 11.26 10.98 11.04 129,762 -0.13(-1.19%)
Nov 15, 2006 11.04 11.22 11.02 11.18 267,102 +0.13(+1.21%)
Nov 14, 2006 10.89 11.13 10.81 11.04 306,668 +0.16(+1.45%)
Nov 13, 2006 11.00 11.11 10.88 10.88 378,344 -0.14(-1.28%)
Nov 10, 2006 10.89 11.06 10.86 11.03 306,668 +0.14(+1.30%)
Nov 09, 2006 11.08 11.08 10.75 10.88 468,301 -0.14(-1.28%)
Nov 08, 2006 10.43 11.04 10.39 11.03 374,737 +0.59(+5.66%)
Nov 07, 2006 10.36 10.57 10.32 10.44 290,072 +0.06(+0.56%)
Nov 06, 2006 10.48 10.59 10.33 10.38 239,682 -0.06(-0.56%)
Nov 03, 2006 10.73 10.77 10.41 10.44 371,008 -0.33(-3.09%)
Nov 02, 2006 9.978 10.87 9.962 10.77 1,042,913 +1.27(+13.40%)
Nov 01, 2006 9.654 9.712 9.421 9.496 291,515 -0.16(-1.64%)
Oct 31, 2006 9.554 9.762 9.553 9.654 314,004 +0.13(+1.40%)
Oct 30, 2006 9.188 9.562 9.127 9.521 352,127 +0.27(+2.88%)
Oct 27, 2006 9.429 9.521 9.197 9.255 157,302 -0.18(-1.94%)
Oct 26, 2006 9.413 9.521 9.172 9.438 205,167 +0.12(+1.34%)
Oct 25, 2006 9.172 9.454 9.172 9.313 161,391 +0.12(+1.27%)
Oct 24, 2006 9.180 9.355 9.172 9.197 102,944 -0.01(-0.09%)
Oct 23, 2006 9.305 9.388 9.147 9.205 111,362 -0.11(-1.16%)
Oct 20, 2006 9.438 9.438 9.246 9.313 175,462 -0.08(-0.89%)
Oct 19, 2006 9.355 9.521 9.338 9.396 157,302 +0.00(+0.00%)
Oct 18, 2006 9.562 9.646 9.396 9.396 102,222 -0.07(-0.79%)
Oct 17, 2006 9.438 9.521 9.288 9.471 630,173 -0.08(-0.87%)
Oct 16, 2006 9.421 9.612 9.421 9.554 186,646 +0.13(+1.41%)
Oct 13, 2006 9.479 9.529 9.413 9.421 165,721 -0.06(-0.61%)
Oct 12, 2006 9.355 9.562 9.355 9.479 220,440 +0.17(+1.88%)
Oct 11, 2006 9.396 9.438 9.122 9.305 185,925 -0.10(-1.06%)
Oct 10, 2006 9.305 9.421 9.180 9.404 350,925 +0.14(+1.53%)
Oct 09, 2006 9.080 9.355 8.980 9.263 241,125 +0.12(+1.27%)
Oct 06, 2006 9.230 9.288 9.055 9.147 203,483 -0.12(-1.35%)
Oct 05, 2006 9.022 9.321 8.955 9.271 413,701 +0.27(+3.05%)
Oct 04, 2006 8.723 9.055 8.723 8.997 855,184 +0.28(+3.24%)
Oct 03, 2006 8.822 9.014 8.664 8.714 824,277 -0.11(-1.23%)
Oct 02, 2006 9.446 9.446 8.748 8.822 961,736 -0.71(-7.42%)
Sep 29, 2006 9.862 9.870 9.496 9.529 210,579 -0.37(-3.70%)
Sep 28, 2006 9.953 10.04 9.820 9.895 123,028 -0.06(-0.58%)
Sep 27, 2006 9.920 10.03 9.885 9.953 224,770 -0.05(-0.50%)
Sep 26, 2006 10.09 10.17 9.937 10.00 301,016 -0.08(-0.82%)
Sep 25, 2006 9.845 10.14 9.687 10.09 164,638 +0.24(+2.45%)
Sep 22, 2006 9.870 9.928 9.812 9.845 266,621 -0.07(-0.75%)
Sep 21, 2006 10.19 10.24 9.853 9.920 140,947 -0.23(-2.29%)
Sep 20, 2006 10.20 10.27 10.04 10.15 162,594 +0.03(+0.33%)
Sep 19, 2006 10.18 10.19 9.978 10.12 190,976 -0.08(-0.81%)
Sep 18, 2006 10.11 10.26 9.853 10.20 187,368 -0.03(-0.24%)
Sep 15, 2006 10.54 10.56 10.19 10.23 334,689 -0.20(-1.91%)
Sep 14, 2006 10.03 10.56 10.03 10.43 163,195 +0.39(+3.89%)
Sep 13, 2006 10.21 10.27 9.978 10.04 433,906 -0.14(-1.39%)
Sep 12, 2006 10.24 10.26 10.06 10.18 179,792 +0.03(+0.25%)
Sep 11, 2006 10.23 10.29 10.04 10.15 172,335 -0.20(-1.93%)
Sep 08, 2006 10.56 10.60 10.31 10.35 228,137 -0.22(-2.05%)
Sep 07, 2006 10.48 10.62 10.31 10.57 227,055 +0.01(+0.08%)
Sep 06, 2006 10.81 10.82 10.39 10.56 201,679 -0.33(-3.05%)
Sep 05, 2006 10.90 11.23 10.77 10.89 203,243 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.